华夏中证A500增强策略ETF sh.512370
1.22
+1.83%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.14 | 1.14 | 1.10 | 1.10 | -4.03% | 0.03 | 6.46% |
| 2026-03-20 | 1.15 | 1.16 | 1.14 | 1.14 | -0.26% | 0.01 | 1.42% |
| 2026-03-19 | 1.16 | 1.16 | 1.14 | 1.15 | -1.80% | 0.01 | 1.85% |
| 2026-03-18 | 1.18 | 1.18 | 1.15 | 1.17 | +0.09% | 0.01 | 1.81% |
| 2026-03-17 | 1.18 | 1.19 | 1.17 | 1.17 | -0.51% | 0.01 | 0.94% |
| 2026-03-16 | 1.18 | 1.18 | 1.16 | 1.17 | -0.59% | 0.00 | 0.86% |
| 2026-03-13 | 1.18 | 1.19 | 1.18 | 1.18 | -0.51% | 0.01 | 1.16% |
| 2026-03-12 | 1.18 | 1.19 | 1.17 | 1.18 | -0.34% | 0.05 | 9.03% |
| 2026-03-11 | 1.18 | 1.19 | 1.18 | 1.19 | +0.85% | 0.02 | 2.71% |
| 2026-03-10 | 1.17 | 1.18 | 1.17 | 1.18 | +1.03% | 0.01 | 1.88% |
| 2026-03-09 | 1.16 | 1.17 | 1.15 | 1.17 | -1.10% | 0.04 | 8.17% |
| 2026-03-06 | 1.17 | 1.18 | 1.17 | 1.18 | +0.68% | 0.01 | 1.35% |
| 2026-03-05 | 1.20 | 1.20 | 1.17 | 1.17 | +0.95% | 0.01 | 2.06% |
| 2026-03-04 | 1.27 | 1.27 | 1.15 | 1.16 | -1.11% | 0.01 | 2.30% |
| 2026-03-03 | 1.20 | 1.20 | 1.17 | 1.17 | -1.51% | 0.02 | 3.11% |
| 2026-03-02 | 1.18 | 1.20 | 1.18 | 1.19 | -0.17% | 0.01 | 1.17% |
| 2026-02-27 | 1.18 | 1.19 | 1.18 | 1.19 | +0.25% | 0.00 | 0.83% |
| 2026-02-26 | 1.19 | 1.19 | 1.19 | 1.19 | -0.08% | 0.02 | 2.82% |
| 2026-02-25 | 1.18 | 1.20 | 1.18 | 1.19 | +0.76% | 0.05 | 7.64% |
| 2026-02-24 | 1.18 | 1.19 | 1.18 | 1.18 | +1.55% | 0.01 | 1.58% |